| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
0.11 | 2.76% | 12,927,200 | 39,500 | 0.2 |
3.76
4.26
4.12
|
|
2 tháng
(2025-10-06) |
-0.10 | -2.39% | 23,149,100 | -65,900 | -0.3 |
3.64
4.26
4.12
|
|
3 tháng
(2025-09-05) |
-0.64 | -13.53% | 36,437,900 | -38,800 | -0.1 |
3.64
4.73
4.12
|
|
6 tháng
(2025-06-09) |
0.06 | 1.49% | 114,143,800 | 114,300 | 1.3 |
3.64
5.26
4.12
|
|
12 tháng
(2024-12-09) |
0.16 | 4.07% | 150,064,400 | 118,100 | 1.5 |
3.64
5.55
4.12
|
|
24 tháng
(2023-12-15) |
-2.96 | -41.99% | 241,517,600 | 143,260 | 1.5 |
3.56
8.25
4.12
|
|
36 tháng
(2022-12-20) |
-4.41 | -51.88% | 528,106,400 | 425,944 | 4.0 |
3.56
9.80
4.12
|
|
60 tháng
(2020-12-30) |
-4.02 | -49.57% | 1,195,898,460 | -510,794 | -7.1 |
3.56
20.50
4.12
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2025 |
4.06
|
520,900 | 4.13 | 4.14 | 4.05 | 8,500 | 17,200 | 0 |
| 04/12/2025 |
4.12
|
580,900 | 4.09 | 4.14 | 4.08 | 22,400 | 22,300 | 0.0 |
| 03/12/2025 |
4.09
|
356,700 | 4.15 | 4.17 | 4.06 | 5,000 | 10,000 | -0.0 |
| 02/12/2025 |
4.17
|
618,300 | 4.14 | 4.24 | 4.02 | 13,600 | 21,200 | -0.0 |
| 01/12/2025 |
4.14
|
882,800 | 4.06 | 4.19 | 3.92 | 38,100 | 16,300 | 0.1 |
| 28/11/2025 |
3.95
|
322,700 | 4.05 | 4.10 | 3.93 | 11,000 | 0 | 0.0 |
| 27/11/2025 |
4.02
|
691,900 | 4.06 | 4.13 | 3.90 | 12,400 | 24,900 | -0.1 |
| 26/11/2025 |
4.02
|
985,600 | 4.24 | 4.30 | 4.02 | 17,100 | 18,200 | -0.0 |
| 25/11/2025 |
4.26
|
1,256,200 | 4.30 | 4.45 | 4.23 | 0 | 9,000 | -0.0 |
| 24/11/2025 |
4.26
|
2,592,800 | 4.05 | 4.26 | 3.95 | 32,000 | 1,400 | 0.1 |
| 21/11/2025 |
3.99
|
843,400 | 3.85 | 4.06 | 3.85 | 18,200 | 39,100 | -0.1 |
| 20/11/2025 |
3.90
|
595,300 | 3.80 | 3.95 | 3.77 | 6,800 | 35,100 | -0.1 |
| 19/11/2025 |
3.76
|
326,000 | 3.82 | 3.83 | 3.75 | 700 | 7,300 | -0.0 |
| 18/11/2025 |
3.82
|
364,400 | 3.85 | 3.85 | 3.79 | 0 | 6,300 | -0.0 |
| 17/11/2025 |
3.82
|
352,100 | 3.85 | 3.86 | 3.78 | 2,300 | 2,200 | 0.0 |
| 14/11/2025 |
3.80
|
346,900 | 3.85 | 3.87 | 3.80 | 39,600 | 2,700 | 0.1 |
| 13/11/2025 |
3.82
|
197,900 | 3.81 | 3.87 | 3.81 | 13,000 | 1,500 | 0.0 |
| 12/11/2025 |
3.81
|
186,000 | 3.81 | 3.87 | 3.78 | 10,700 | 13,300 | -0.0 |
| 11/11/2025 |
3.81
|
210,600 | 3.85 | 3.85 | 3.74 | 0 | 22,100 | -0.1 |
| 10/11/2025 |
3.77
|
348,800 | 3.87 | 3.90 | 3.75 | 5,700 | 8,300 | -0.0 |
| 07/11/2025 |
3.90
|
416,900 | 3.92 | 3.95 | 3.87 | 18,100 | 2,300 | 0.1 |
| 06/11/2025 |
3.93
|
183,900 | 3.95 | 3.96 | 3.89 | 27,900 | 0 | 0.1 |
| 05/11/2025 |
3.92
|
442,700 | 3.98 | 3.98 | 3.89 | 8,200 | 2,200 | 0.0 |
| 04/11/2025 |
3.98
|
405,300 | 3.91 | 3.99 | 3.80 | 5,000 | 2,500 | 0.0 |
| 03/11/2025 |
3.93
|
374,800 | 4 | 4.01 | 3.90 | 1,300 | 4,900 | -0.0 |
| 31/10/2025 |
3.94
|
1,214,000 | 4.06 | 4.19 | 3.94 | 6,500 | 4,000 | 0.0 |
| 30/10/2025 |
3.94
|
395,700 | 3.99 | 4.08 | 3.90 | 0 | 1,100 | -0.0 |
| 29/10/2025 |
3.96
|
807,200 | 3.77 | 3.96 | 3.73 | 4,900 | 4,900 | 0.0 |
| 28/10/2025 |
3.71
|
185,200 | 3.70 | 3.71 | 3.60 | 3,300 | 0 | 0.0 |
| 27/10/2025 |
3.70
|
382,900 | 3.76 | 3.78 | 3.69 | 0 | 0 | 0 |
| 24/10/2025 |
3.70
|
311,700 | 3.68 | 3.75 | 3.60 | 100 | 3,200 | -0.0 |
| 23/10/2025 |
3.68
|
390,900 | 3.85 | 3.85 | 3.68 | 13,400 | 500 | 0.0 |
| 22/10/2025 |
3.64
|
360,000 | 3.75 | 3.77 | 3.60 | 7,900 | 0 | 0.0 |
| 21/10/2025 |
3.68
|
350,700 | 3.68 | 3.72 | 3.64 | 5,100 | 0 | 0.0 |
| 20/10/2025 |
3.68
|
438,000 | 3.89 | 3.90 | 3.68 | 2,300 | 0 | 0.0 |
| 17/10/2025 |
3.89
|
705,200 | 3.95 | 3.96 | 3.85 | 2,300 | 0 | 0.0 |
| 16/10/2025 |
3.94
|
253,400 | 3.95 | 3.99 | 3.91 | 200 | 4,700 | -0.0 |
| 15/10/2025 |
3.91
|
297,000 | 3.93 | 4 | 3.91 | 0 | 0 | 0 |
| 14/10/2025 |
3.93
|
1,132,100 | 4.02 | 4.10 | 3.93 | 0 | 55,800 | -0.2 |
| 13/10/2025 |
4.03
|
320,000 | 4.10 | 4.14 | 4.03 | 1,000 | 100 | 0.0 |
| 10/10/2025 |
4.10
|
319,800 | 4.14 | 4.15 | 4.09 | 0 | 5,300 | -0.0 |
| 09/10/2025 |
4.14
|
291,200 | 4.15 | 4.18 | 4.06 | 0 | 0 | 0 |
| 08/10/2025 |
4.12
|
632,000 | 4.15 | 4.19 | 4.11 | 700 | 27,000 | -0.1 |
| 07/10/2025 |
4.15
|
532,000 | 4.19 | 4.20 | 4.10 | 0 | 27,900 | -0.1 |
| 06/10/2025 |
4.19
|
528,100 | 4.17 | 4.22 | 4.15 | 3,600 | 18,600 | -0.1 |
| 03/10/2025 |
4.15
|
521,900 | 4.25 | 4.25 | 4.08 | 53,900 | 54,100 | -0.0 |
| 02/10/2025 |
4.25
|
250,000 | 4.29 | 4.30 | 4.22 | 38,200 | 7,300 | 0.1 |
| 01/10/2025 |
4.29
|
194,500 | 4.30 | 4.33 | 4.22 | 32,300 | 15,200 | 0.1 |
| 30/09/2025 |
4.29
|
604,200 | 4.25 | 4.30 | 4.17 | 33,200 | 17,900 | 0.1 |
| 29/09/2025 |
4.25
|
308,500 | 4.36 | 4.36 | 4.25 | 16,700 | 17,100 | -0.0 |
| 26/09/2025 |
4.35
|
333,100 | 4.41 | 4.43 | 4.34 | 0 | 17,200 | -0.1 |
| 25/09/2025 |
4.40
|
300,100 | 4.39 | 4.44 | 4.33 | 6,800 | 45,300 | -0.2 |
| 24/09/2025 |
4.35
|
356,900 | 4.25 | 4.36 | 4.23 | 300 | 4,200 | -0.0 |
| 23/09/2025 |
4.25
|
353,400 | 4.30 | 4.35 | 4.20 | 8,300 | 300 | 0.0 |
| 22/09/2025 |
4.19
|
1,353,900 | 4.48 | 4.62 | 4.17 | 112,100 | 94,900 | 0.1 |
| 19/09/2025 |
4.48
|
610,000 | 4.57 | 4.57 | 4.48 | 1,600 | 76,300 | -0.3 |
| 18/09/2025 |
4.56
|
277,000 | 4.65 | 4.65 | 4.54 | 300 | 62,200 | -0.3 |
| 17/09/2025 |
4.63
|
767,800 | 4.72 | 4.72 | 4.57 | 11,600 | 51,800 | -0.2 |
| 16/09/2025 |
4.68
|
1,378,100 | 4.65 | 4.82 | 4.54 | 148,300 | 36,300 | 0.5 |
| 15/09/2025 |
4.65
|
470,900 | 4.62 | 4.65 | 4.59 | 39,700 | 9,200 | 0.1 |
| 12/09/2025 |
4.60
|
425,000 | 4.56 | 4.62 | 4.55 | 76,400 | 2,900 | 0.3 |
| 11/09/2025 |
4.56
|
879,800 | 4.51 | 4.59 | 4.40 | 22,100 | 132,900 | -0.5 |
| 10/09/2025 |
4.56
|
661,700 | 4.68 | 4.68 | 4.51 | 29,200 | 190,000 | -0.7 |
| 09/09/2025 |
4.57
|
637,500 | 4.61 | 4.68 | 4.51 | 9,600 | 10,500 | -0.0 |
| 08/09/2025 |
4.60
|
1,095,400 | 4.73 | 4.84 | 4.60 | 48,900 | 89,400 | -0.2 |
| 05/09/2025 |
4.73
|
1,509,100 | 4.85 | 4.93 | 4.73 | 300,300 | 27,700 | 1.3 |
| 04/09/2025 |
4.81
|
953,000 | 4.96 | 5.05 | 4.60 | 20,200 | 34,000 | -0.1 |
| 03/09/2025 |
4.90
|
945,000 | 4.93 | 4.93 | 4.83 | 25,400 | 22,600 | 0.0 |
| 29/08/2025 |
4.83
|
1,197,300 | 4.76 | 4.99 | 4.76 | 94,600 | 95,100 | -0.0 |
| 28/08/2025 |
4.75
|
877,400 | 4.85 | 4.92 | 4.74 | 15,000 | 142,600 | 0 |
| 27/08/2025 |
4.85
|
1,575,000 | 4.70 | 4.99 | 4.65 | 55,600 | 251,800 | -0.9 |
| 26/08/2025 |
4.70
|
1,040,000 | 4.65 | 4.75 | 4.56 | 94,200 | 141,100 | -0.2 |
| 25/08/2025 |
4.65
|
1,945,200 | 4.90 | 4.91 | 4.60 | 150,300 | 179,600 | -0.2 |
| 22/08/2025 |
4.83
|
2,949,300 | 4.98 | 5.15 | 4.75 | 148,800 | 57,900 | 0.4 |
| 21/08/2025 |
5.10
|
3,706,500 | 5.56 | 5.56 | 5.05 | 162,500 | 67,900 | 0.5 |
| 20/08/2025 |
5.26
|
5,316,500 | 5.26 | 5.26 | 5.10 | 171,200 | 84,100 | 0.4 |
| 19/08/2025 |
4.92
|
1,786,900 | 4.68 | 4.92 | 4.65 | 139,100 | 19,200 | 0.6 |
| 18/08/2025 |
4.60
|
1,156,700 | 4.62 | 4.70 | 4.58 | 33,600 | 79,300 | -0.2 |
| 15/08/2025 |
4.60
|
1,661,900 | 4.77 | 4.80 | 4.60 | 8,500 | 9,100 | -0.0 |
| 14/08/2025 |
4.77
|
1,237,700 | 4.81 | 4.85 | 4.68 | 12,400 | 49,400 | -0.2 |
| 13/08/2025 |
4.80
|
2,039,400 | 4.80 | 4.85 | 4.65 | 145,800 | 102,200 | 0.2 |
| 12/08/2025 |
4.76
|
1,801,600 | 4.94 | 4.94 | 4.67 | 9,800 | 24,300 | -0.1 |
| 11/08/2025 |
4.92
|
1,958,200 | 5.03 | 5.03 | 4.86 | 74,900 | 100 | 0.4 |
| 08/08/2025 |
4.79
|
4,249,500 | 4.51 | 4.79 | 4.47 | 96,300 | 7,100 | 0.4 |
| 07/08/2025 |
4.48
|
1,163,400 | 4.48 | 4.50 | 4.40 | 27,900 | 0 | 0.1 |
| 06/08/2025 |
4.45
|
593,800 | 4.51 | 4.53 | 4.42 | 1,800 | 0 | 0.0 |
| 05/08/2025 |
4.51
|
1,556,800 | 4.57 | 4.58 | 4.40 | 3,300 | 33,600 | -0.1 |
| 04/08/2025 |
4.46
|
1,776,100 | 4.48 | 4.67 | 4.44 | 4,600 | 16,400 | -0.1 |
| 01/08/2025 |
4.49
|
649,400 | 4.47 | 4.56 | 4.47 | 0 | 28,000 | -0.1 |
| 31/07/2025 |
4.50
|
3,046,800 | 4.52 | 4.57 | 4.32 | 36,200 | 71,000 | -0.2 |
| 30/07/2025 |
4.45
|
1,074,300 | 4.35 | 4.56 | 4.35 | 8,000 | 9,500 | -0.0 |
| 29/07/2025 |
4.33
|
2,598,700 | 4.65 | 4.70 | 4.33 | 40,600 | 14,800 | 0.1 |
| 28/07/2025 |
4.65
|
1,618,400 | 4.53 | 4.71 | 4.53 | 79,200 | 17,200 | 0.3 |
| 25/07/2025 |
4.51
|
1,457,900 | 4.55 | 4.60 | 4.45 | 9,600 | 8,100 | 0.0 |
| 24/07/2025 |
4.46
|
1,959,500 | 4.51 | 4.59 | 4.45 | 28,100 | 13,900 | 0.1 |
| 23/07/2025 |
4.50
|
1,945,400 | 4.63 | 4.64 | 4.50 | 19,900 | 0 | 0.1 |
| 22/07/2025 |
4.60
|
785,700 | 4.60 | 4.65 | 4.56 | 3,500 | 0 | 0.0 |
| 21/07/2025 |
4.60
|
1,078,000 | 4.62 | 4.73 | 4.58 | 2,200 | 0 | 0.0 |
| 18/07/2025 |
4.59
|
1,316,000 | 4.62 | 4.73 | 4.55 | 18,200 | 17,000 | 0.0 |
| 17/07/2025 |
4.57
|
1,628,300 | 4.72 | 4.80 | 4.57 | 900 | 7,300 | -0.0 |
| 16/07/2025 |
4.71
|
932,700 | 4.69 | 4.78 | 4.69 | 7,000 | 0 | 0.0 |